株価チャート
2020/11/04～2021/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2021 |
| 03/31 | 1,352 | 1,355 | 1,321 | 1,326 | -3.14% | 861,100 | 1541億5398万 | -6.36% | 47.93 | 0.37 |
| 03/30 | 1,374 | 1,381 | 1,352 | 1,369 | -2.56% | 896,800 | 1591億5294万 | -3.52% | 49.49 | 0.38 |
| 03/29 | 1,410 | 1,416 | 1,389 | 1,405 | +0.36% | 1,014,400 | 1633億3812万 | -1.06% | 50.79 | 0.39 |
| 03/26 | 1,405 | 1,411 | 1,393 | 1,400 | +0.5% | 610,100 | 1627億5684万 | -1.34% | 50.61 | 0.39 |
| 03/25 | 1,388 | 1,406 | 1,381 | 1,393 | +1.6% | 503,200 | 1619億4306万 | -1.76% | 50.36 | 0.39 |
| 03/24 | 1,401 | 1,403 | 1,365 | 1,371 | -2.49% | 723,500 | 1593億8545万 | -3.38% | 49.56 | 0.38 |
| 03/23 | 1,433 | 1,437 | 1,406 | 1,406 | -2.09% | 737,300 | 1634億5437万 | -0.92% | 50.83 | 0.39 |
| 03/22 | 1,433 | 1,440 | 1,416 | 1,436 | +0.21% | 567,300 | 1669億4202万 | +1.13% | 51.91 | 0.4 |
| 03/19 | 1,429 | 1,444 | 1,418 | 1,433 | +0.21% | 875,400 | 1665億9326万 | +0.92% | 51.8 | 0.4 |
| 03/18 | 1,440 | 1,440 | 1,419 | 1,430 | -0.69% | 744,600 | 1662億4449万 | +0.7% | 51.69 | 0.4 |
| 03/17 | 1,440 | 1,443 | 1,425 | 1,440 | -0.21% | 493,000 | 1674億704万 | +1.34% | 52.06 | 0.4 |
| 03/16 | 1,440 | 1,446 | 1,430 | 1,443 | -0.41% | 405,800 | 1677億5580万 | +1.48% | 52.16 | 0.4 |
| 03/15 | 1,440 | 1,456 | 1,438 | 1,449 | +1.26% | 441,000 | 1684億5333万 | +2.11% | 52.38 | 0.41 |
| 03/12 | 1,421 | 1,433 | 1,411 | 1,431 | +0.14% | 545,400 | 1663億6075万 | +1.13% | 51.73 | 0.4 |
| 03/11 | 1,446 | 1,456 | 1,426 | 1,429 | -1.11% | 453,600 | 1661億2824万 | +1.2% | 51.66 | 0.4 |
| 03/10 | 1,439 | 1,459 | 1,432 | 1,445 | -0.62% | 448,100 | 1679億8831万 | +2.63% | 52.24 | 0.4 |
| 03/09 | 1,470 | 1,474 | 1,439 | 1,454 | +0.83% | 561,500 | 1690億3461万 | +3.71% | 52.56 | 0.41 |
| 03/08 | 1,448 | 1,451 | 1,429 | 1,442 | +0.63% | 447,900 | 1676億3955万 | +3.37% | 52.13 | 0.4 |
| 03/05 | 1,425 | 1,434 | 1,400 | 1,433 | +1.42% | 571,600 | 1665億9326万 | +3.09% | 51.8 | 0.4 |
| 03/04 | 1,424 | 1,425 | 1,398 | 1,413 | -0.35% | 532,500 | 1642億6816万 | +2.02% | 51.08 | 0.4 |
| 03/03 | 1,401 | 1,418 | 1,385 | 1,418 | +2.6% | 589,400 | 1648億4943万 | +2.83% | 51.26 | 0.4 |
| 03/02 | 1,415 | 1,416 | 1,365 | 1,382 | -2.54% | 837,300 | 1606億6426万 | +0.73% | 49.96 | 0.39 |
| 03/01 | 1,403 | 1,420 | 1,394 | 1,418 | +1.87% | 491,100 | 1648億4943万 | +3.81% | 51.26 | 0.4 |
| 02/26 | 1,429 | 1,429 | 1,392 | 1,392 | -3.2% | 582,100 | 1618億2680万 | +2.5% | 50.32 | 0.39 |
| 02/25 | 1,415 | 1,444 | 1,410 | 1,438 | +2.93% | 637,800 | 1671億7453万 | +6.36% | 51.98 | 0.4 |
| 02/24 | 1,422 | 1,427 | 1,390 | 1,397 | -0.64% | 446,400 | 1624億808万 | +4.02% | 50.5 | 0.39 |
| 02/22 | 1,405 | 1,417 | 1,399 | 1,406 | +1.59% | 355,000 | 1634億5437万 | +5.16% | 50.83 | 0.39 |
| 02/19 | 1,375 | 1,403 | 1,375 | 1,384 | +0.58% | 376,500 | 1608億9677万 | +3.9% | 50.03 | 0.39 |
| 02/18 | 1,413 | 1,413 | 1,370 | 1,376 | -1.92% | 520,100 | 1599億6673万 | +3.61% | 49.74 | 0.39 |
| 02/17 | 1,382 | 1,412 | 1,379 | 1,403 | +1.67% | 492,500 | 1631億561万 | +6.05% | 50.72 | 0.39 |
| 02/16 | 1,408 | 1,412 | 1,372 | 1,380 | -3.02% | 755,100 | 1604億3175万 | +4.7% | 49.89 | 0.39 |
| 02/15 | 1,443 | 1,455 | 1,422 | 1,423 | -0.97% | 400,800 | 1654億3071万 | +8.38% | 51.44 | 0.4 |
| 02/12 | 1,440 | 1,443 | 1,415 | 1,437 | -0.14% | 630,900 | 1670億5827万 | +10.11% | 51.95 | 0.4 |
| 02/10 | 1,437 | 1,445 | 1,422 | 1,439 | -0.28% | 392,600 | 1672億9078万 | +11.03% | 52.02 | 0.4 |
| 02/09 | 1,458 | 1,469 | 1,428 | 1,443 | -1.97% | 662,400 | 1677億5580万 | +12.3% | 52.16 | 0.4 |
| 02/08 | 1,412 | 1,475 | 1,408 | 1,472 | +6.44% | 1,356,300 | 1711億2720万 | +15.45% | 53.21 | 0.41 |
| 02/05 | 1,360 | 1,388 | 1,349 | 1,383 | +2.83% | 1,077,900 | 1607億8051万 | +9.5% | 50 | 0.39 |
| 02/04 | 1,350 | 1,359 | 1,342 | 1,345 | -0.22% | 514,700 | 1563億6282万 | +7% | 48.62 | 0.38 |
| 02/03 | 1,322 | 1,348 | 1,320 | 1,348 | +2.2% | 557,300 | 1567億1159万 | +7.67% | 48.73 | 0.38 |
| 02/02 | 1,310 | 1,337 | 1,305 | 1,319 | +1.77% | 729,000 | 1533億4020万 | +5.94% | 47.68 | 0.37 |
| 02/01 | 1,281 | 1,312 | 1,280 | 1,296 | +1.49% | 588,000 | 1506億6634万 | +4.52% | 46.85 | 0.36 |
| 01/29 | 1,336 | 1,336 | 1,276 | 1,277 | -4.7% | 873,100 | 1484億5749万 | +3.4% | 46.16 | 0.36 |
| 01/28 | 1,266 | 1,340 | 1,265 | 1,340 | +4.2% | 1,992,700 | 1557億8155万 | +8.85% | 48.44 | 0.38 |
| 01/27 | 1,270 | 1,287 | 1,262 | 1,286 | +1.82% | 728,400 | 1495億379万 | +4.89% | 46.49 | 0.36 |
| 01/26 | 1,242 | 1,263 | 1,236 | 1,263 | +1.69% | 478,400 | 1468億2992万 | +3.27% | 45.66 | 0.35 |
| 01/25 | 1,245 | 1,250 | 1,234 | 1,242 | +0.16% | 376,900 | 1443億8857万 | +1.72% | 44.9 | 0.35 |
| 01/22 | 1,239 | 1,243 | 1,226 | 1,240 | +0.9% | 481,400 | 1441億5606万 | +1.56% | 44.83 | 0.35 |
| 01/21 | 1,231 | 1,238 | 1,221 | 1,229 | +0.57% | 474,900 | 1428億7726万 | +0.74% | 44.43 | 0.34 |
| 01/20 | 1,230 | 1,234 | 1,211 | 1,222 | -0.73% | 501,700 | 1420億6347万 | +0.25% | 44.18 | 0.34 |
| 01/19 | 1,256 | 1,259 | 1,230 | 1,231 | -1.68% | 385,100 | 1431億977万 | +1.07% | 44.5 | 0.34 |
| 01/18 | 1,281 | 1,281 | 1,246 | 1,252 | -2.03% | 371,400 | 1455億5112万 | +2.79% | 45.26 | 0.35 |
| 01/15 | 1,271 | 1,281 | 1,252 | 1,278 | +0.71% | 612,400 | 1485億7375万 | +5.1% | 46.2 | 0.36 |
| 01/14 | 1,265 | 1,276 | 1,252 | 1,269 | +0.71% | 550,800 | 1475億2745万 | +4.7% | 45.87 | 0.36 |
| 01/13 | 1,264 | 1,265 | 1,246 | 1,260 | -0.4% | 499,800 | 1464億8116万 | +4.22% | 45.55 | 0.35 |
| 01/12 | 1,277 | 1,284 | 1,254 | 1,265 | -0.55% | 706,100 | 1470億6243万 | +4.98% | 45.73 | 0.35 |
| 01/08 | 1,230 | 1,273 | 1,225 | 1,272 | +4.09% | 1,150,100 | 1478億7622万 | +5.82% | 45.98 | 0.36 |
| 01/07 | 1,220 | 1,237 | 1,211 | 1,222 | +1.5% | 748,500 | 1420億6347万 | +2% | 44.18 | 0.34 |
| 01/06 | 1,188 | 1,210 | 1,185 | 1,204 | +2.73% | 510,100 | 1399億7088万 | +0.67% | 43.52 | 0.34 |
| 01/05 | 1,168 | 1,173 | 1,162 | 1,172 | -0.42% | 645,600 | 1362億5073万 | -1.68% | 42.37 | 0.33 |
| 01/04 | 1,198 | 1,200 | 1,168 | 1,177 | -1.42% | 514,800 | 1368億3200万 | -1.26% | 42.55 | 0.33 |
| 2020 |
| 12/30 | 1,230 | 1,230 | 1,194 | 1,194 | -2.93% | 785,000 | 1388億834万 | +0.08% | 43.16 | 0.33 |
| 12/29 | 1,206 | 1,231 | 1,205 | 1,230 | +2.5% | 688,300 | 1429億9351万 | +3.19% | 44.46 | 0.34 |
| 12/28 | 1,191 | 1,203 | 1,186 | 1,200 | +0.59% | 646,700 | 1395億587万 | +0.76% | 43.38 | 0.34 |
| 12/25 | 1,182 | 1,195 | 1,175 | 1,193 | +0.85% | 474,200 | 1386億9208万 | +0.08% | 43.13 | 0.33 |
| 12/24 | 1,178 | 1,189 | 1,172 | 1,183 | +1.37% | 464,400 | 1375億2953万 | -0.84% | 42.77 | 0.33 |
| 12/23 | 1,193 | 1,196 | 1,162 | 1,167 | -1.85% | 636,200 | 1356億6945万 | -2.34% | 42.19 | 0.33 |
| 12/22 | 1,197 | 1,212 | 1,184 | 1,189 | -1.49% | 561,200 | 1382億2706万 | -0.67% | 42.98 | 0.33 |
| 12/21 | 1,210 | 1,223 | 1,192 | 1,207 | +0.17% | 400,400 | 1403億1965万 | +0.67% | 43.63 | 0.34 |
| 12/18 | 1,221 | 1,234 | 1,199 | 1,205 | -1.55% | 1,192,700 | 1400億8714万 | +0.5% | 43.56 | 0.34 |
| 12/17 | 1,241 | 1,247 | 1,220 | 1,224 | -1.61% | 545,700 | 1422億9598万 | +1.92% | 44.25 | 0.34 |
| 12/16 | 1,215 | 1,247 | 1,214 | 1,244 | +3.67% | 830,000 | 1446億2108万 | +3.49% | 44.97 | 0.35 |
| 12/15 | 1,190 | 1,212 | 1,184 | 1,200 | -0.33% | 679,500 | 1395億587万 | -0.17% | 43.38 | 0.34 |
| 12/14 | 1,205 | 1,218 | 1,198 | 1,204 | -0.5% | 515,900 | 1399億7088万 | +0.17% | 43.52 | 0.34 |
| 12/11 | 1,224 | 1,228 | 1,205 | 1,210 | -0.58% | 461,900 | 1406億6841万 | +0.58% | 43.74 | 0.34 |
| 12/10 | 1,209 | 1,228 | 1,206 | 1,217 | +1.16% | 586,700 | 1414億8220万 | +1.08% | 43.99 | 0.34 |
| 12/09 | 1,182 | 1,203 | 1,182 | 1,203 | +1.69% | 590,900 | 1398億5463万 | -0.25% | 43.49 | 0.34 |
| 12/08 | 1,181 | 1,183 | 1,173 | 1,183 | -0.76% | 405,800 | 1375億2953万 | -1.99% | 42.77 | 0.33 |
| 12/07 | 1,190 | 1,194 | 1,178 | 1,192 | +1.02% | 451,700 | 1385億7583万 | -1.24% | 43.09 | 0.33 |
| 12/04 | 1,178 | 1,189 | 1,175 | 1,180 | -0.17% | 364,400 | 1371億8077万 | -2.32% | 42.66 | 0.33 |
| 12/03 | 1,167 | 1,183 | 1,164 | 1,182 | +0.68% | 599,500 | 1374億1328万 | -2.31% | 42.73 | 0.33 |
| 12/02 | 1,169 | 1,178 | 1,158 | 1,174 | +1.47% | 727,200 | 1364億8324万 | -3.22% | 42.44 | 0.33 |
| 12/01 | 1,118 | 1,157 | 1,117 | 1,157 | +2.84% | 879,100 | 1345億691万 | -4.85% | 41.83 | 0.32 |
| 11/30 | 1,180 | 1,182 | 1,125 | 1,125 | -4.01% | 1,037,500 | 1307億8675万 | -7.79% | 40.67 | 0.32 |
| 11/27 | 1,188 | 1,189 | 1,168 | 1,172 | -0.76% | 776,000 | 1362億5073万 | -4.4% | 42.37 | 0.33 |
| 11/26 | 1,178 | 1,184 | 1,171 | 1,181 | -0.34% | 581,400 | 1372億9702万 | -3.83% | 42.69 | 0.33 |
| 11/25 | 1,223 | 1,223 | 1,185 | 1,185 | -1.74% | 766,600 | 1377億6204万 | -3.66% | 42.84 | 0.33 |
| 11/24 | 1,224 | 1,225 | 1,205 | 1,206 | -0.17% | 550,300 | 1402億339万 | -2.11% | 43.6 | 0.34 |
| 11/20 | 1,206 | 1,212 | 1,193 | 1,208 | -0.82% | 574,800 | 1404億3590万 | -2.03% | 43.67 | 0.34 |
| 11/19 | 1,228 | 1,236 | 1,211 | 1,218 | -1.14% | 573,400 | 1415億9845万 | -1.38% | 44.03 | 0.34 |
| 11/18 | 1,232 | 1,234 | 1,217 | 1,232 | -0.24% | 534,700 | 1432億2602万 | -0.4% | 44.54 | 0.35 |
| 11/17 | 1,240 | 1,241 | 1,224 | 1,235 | +0.41% | 433,200 | 1435億7479万 | -0.4% | 44.65 | 0.35 |
| 11/16 | 1,221 | 1,239 | 1,217 | 1,230 | +1.91% | 490,700 | 1429億9351万 | -1.05% | 44.46 | 0.34 |
| 11/13 | 1,232 | 1,243 | 1,206 | 1,207 | -2.97% | 564,000 | 1403億1965万 | -3.05% | 43.63 | 0.34 |
| 11/12 | 1,248 | 1,258 | 1,232 | 1,244 | -1.03% | 429,400 | 1446億2108万 | -0.48% | 44.97 | 0.35 |
| 11/11 | 1,270 | 1,279 | 1,245 | 1,257 | +0.96% | 599,100 | 1461億3239万 | +0.32% | 45.44 | 0.35 |
| 11/10 | 1,249 | 1,265 | 1,235 | 1,245 | +2.98% | 686,900 | 1447億3734万 | -0.8% | 45.01 | 0.35 |
| 11/09 | 1,230 | 1,236 | 1,205 | 1,209 | -1.31% | 575,200 | 1405億5216万 | -3.97% | 43.71 | 0.34 |
| 11/06 | 1,210 | 1,236 | 1,198 | 1,225 | -0.73% | 825,900 | 1424億1224万 | -2.93% | 44.28 | 0.34 |
| 11/05 | 1,247 | 1,250 | 1,219 | 1,234 | -2.45% | 653,800 | 1434億5853万 | -2.45% | 44.61 | 0.35 |
| 11/04 | 1,245 | 1,267 | 1,237 | 1,265 | +2.93% | 747,800 | 1470億6243万 | -0.32% | 45.73 | 0.35 |
